S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	25.35	25.35	25.25	25.34	45,203	-0.04(-0.15%)
Dec 30, 2010	25.27	25.41	25.25	25.37	24,257	+0.10(+0.40%)
Dec 29, 2010	25.14	25.34	25.14	25.27	36,406	+0.06(+0.24%)
Dec 28, 2010	25.32	25.32	25.10	25.21	11,990	-0.11(-0.44%)
Dec 27, 2010	25.22	25.34	24.94	25.32	81,473	+0.10(+0.39%)
Dec 23, 2010	25.29	25.31	25.21	25.22	86,673	-0.09(-0.35%)
Dec 22, 2010	25.23	25.31	25.03	25.31	41,071	+0.01(+0.04%)
Dec 21, 2010	25.30	25.37	25.19	25.30	287,311	+0.15(+0.59%)
Dec 20, 2010	25.37	25.37	25.06	25.15	56,528	-0.08(-0.31%)
Dec 17, 2010	25.23	25.31	25.11	25.23	38,535	+0.07(+0.26%)
Dec 16, 2010	25.04	25.17	24.92	25.17	106,803	+0.23(+0.93%)
Dec 15, 2010	25.13	25.24	24.91	24.94	36,836	-0.21(-0.83%)
Dec 14, 2010	25.41	25.41	25.11	25.14	2,003,108	-0.24(-0.95%)
Dec 13, 2010	25.88	25.88	25.39	25.39	94,291	-0.33(-1.28%)
Dec 10, 2010	25.74	25.78	25.59	25.71	102,807	+0.02(+0.09%)
Dec 09, 2010	25.86	25.86	25.64	25.69	109,665	+0.01(+0.04%)
Dec 08, 2010	25.50	25.69	25.35	25.68	68,964	+0.24(+0.95%)
Dec 07, 2010	25.76	25.88	25.42	25.44	545,695	+0.04(+0.15%)
Dec 06, 2010	25.41	25.49	25.18	25.40	112,134	+0.06(+0.24%)
Dec 03, 2010	25.00	25.40	24.99	25.34	318,484	+0.28(+1.11%)
Dec 02, 2010	24.54	25.10	24.54	25.07	230,355	+0.55(+2.25%)
Dec 01, 2010	24.13	24.54	24.13	24.52	135,497	+0.79(+3.34%)
Nov 30, 2010	23.78	23.85	23.68	23.72	73,221	-0.27(-1.12%)
Nov 29, 2010	23.96	24.08	23.76	23.99	100,708	-0.10(-0.42%)
Nov 26, 2010	24.14	24.21	24.04	24.09	48,422	-0.20(-0.82%)
Nov 24, 2010	23.75	24.29	24.29	24.29	68,094	+0.66(+2.78%)
Nov 23, 2010	23.46	23.67	23.46	23.64	530,042	-0.16(-0.66%)
Nov 22, 2010	23.46	23.79	23.46	23.79	55,873	+0.20(+0.86%)
Nov 19, 2010	23.30	23.63	23.27	23.59	110,084	+0.39(+1.68%)
Nov 18, 2010	23.10	23.27	23.04	23.20	127,793	+0.44(+1.95%)
Nov 17, 2010	22.62	22.94	22.62	22.76	40,028	+0.02(+0.10%)
Nov 16, 2010	22.95	23.06	22.62	22.73	448,520	-0.35(-1.50%)
Nov 15, 2010	23.25	23.41	23.08	23.08	21,361	-0.15(-0.64%)
Nov 12, 2010	23.19	23.57	23.00	23.23	47,242	-0.07(-0.30%)
Nov 11, 2010	23.04	23.36	22.67	23.30	94,503	-0.23(-0.98%)
Nov 10, 2010	23.43	23.53	23.23	23.53	209,151	-0.02(-0.10%)
Nov 09, 2010	23.87	23.87	23.48	23.55	159,679	-0.24(-0.99%)
Nov 08, 2010	23.70	23.91	23.61	23.79	158,701	+0.00(+0.00%)
Nov 05, 2010	23.60	23.80	23.52	23.79	58,463	+0.31(+1.32%)
Nov 04, 2010	23.02	23.48	23.02	23.48	31,789	+0.68(+2.99%)
Nov 03, 2010	22.75	22.80	22.44	22.80	83,958	+0.19(+0.84%)
Nov 02, 2010	22.62	22.74	22.54	22.61	26,663	+0.19(+0.83%)
Nov 01, 2010	22.63	22.63	22.31	22.42	144,914	-0.06(-0.27%)
Oct 29, 2010	22.24	22.56	22.24	22.48	56,031	+0.19(+0.85%)
Oct 28, 2010	22.26	22.33	21.94	22.29	75,831	+0.11(+0.50%)
Oct 27, 2010	21.50	22.20	21.50	22.18	329,631	+0.60(+2.77%)
Oct 25, 2010	21.46	21.70	21.43	21.58	231,085	+0.26(+1.24%)
Oct 22, 2010	21.08	21.34	20.99	21.32	154,115	+0.51(+2.47%)
Oct 21, 2010	20.96	20.97	20.61	20.81	382,602	-0.14(-0.66%)
Oct 20, 2010	20.92	21.06	20.73	20.95	179,762	+0.03(+0.15%)
Oct 19, 2010	20.89	21.22	20.76	20.91	62,020	-0.34(-1.61%)
Oct 18, 2010	21.30	21.30	21.11	21.26	272,427	-0.09(-0.43%)
Oct 15, 2010	21.29	21.38	21.12	21.35	196,877	+0.23(+1.10%)
Oct 14, 2010	21.18	21.33	21.08	21.12	85,518	-0.09(-0.44%)
Oct 13, 2010	21.40	21.40	21.10	21.21	104,015	-0.06(-0.26%)
Oct 12, 2010	21.11	21.34	20.92	21.27	367,945	+0.16(+0.75%)
Oct 11, 2010	20.97	21.28	20.97	21.11	408,454	+0.19(+0.91%)
Oct 08, 2010	20.92	21.00	20.58	20.92	47,052	+0.23(+1.10%)
Oct 07, 2010	20.69	20.74	20.45	20.69	49,672	+0.09(+0.43%)
Oct 06, 2010	20.98	21.01	20.50	20.60	78,219	-0.42(-2.00%)
Oct 05, 2010	20.94	21.07	20.88	21.02	105,795	+0.36(+1.72%)
Oct 04, 2010	20.77	20.87	20.43	20.67	167,312	-0.24(-1.13%)